Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	52.55	52.55	51.70	52.00	52.00	-0.67%	210,259
Dec 22, 2025	53.10	53.10	51.70	52.35	52.35	-0.66%	255,614
Dec 19, 2025	52.60	53.60	52.10	52.70	52.70	1.15%	1,132,701
Dec 18, 2025	51.50	52.15	51.25	52.10	52.10	1.46%	324,083
Dec 17, 2025	53.15	53.30	51.30	51.35	51.35	-3.57%	383,615
Dec 16, 2025	53.05	54.15	52.75	53.25	53.25	0.38%	402,591
Dec 15, 2025	52.80	53.70	52.50	53.05	53.05	2.31%	478,659
Dec 12, 2025	52.45	53.00	51.85	51.85	51.85	-0.77%	347,758
Dec 11, 2025	51.20	52.50	50.95	52.25	52.25	2.75%	439,312
Dec 10, 2025	50.55	51.35	49.40	50.85	50.85	-1.45%	618,855
Dec 9, 2025	51.60	51.90	51.30	51.60	51.60	-0.29%	317,014
Dec 8, 2025	52.60	52.60	51.55	51.75	51.75	1.07%	314,045
Dec 5, 2025	51.05	51.60	50.60	51.20	51.20	0.69%	542,068
Dec 4, 2025	51.60	52.10	50.25	50.85	50.85	-0.20%	627,341
Dec 3, 2025	50.75	51.40	50.50	50.95	50.95	-1.55%	445,861
Dec 2, 2025	52.40	52.95	51.55	51.75	51.75	-1.52%	478,911
Dec 1, 2025	52.85	53.05	52.15	52.55	52.55	-1.04%	414,253
Nov 28, 2025	53.80	53.80	52.70	53.10	53.10	-1.12%	332,731
Nov 27, 2025	53.45	54.00	53.15	53.70	53.70	0.28%	436,369
Nov 26, 2025	53.05	53.85	52.70	53.55	53.55	1.32%	764,851
Nov 25, 2025	49.80	53.25	49.58	52.85	52.85	6.08%	1,137,980
Nov 24, 2025	51.05	51.65	49.82	49.82	49.82	-0.28%	6,975,741
Nov 21, 2025	50.60	51.20	49.66	49.96	49.96	-2.99%	684,908
Nov 20, 2025	52.35	52.80	51.50	51.50	51.50	-0.29%	592,485
Nov 19, 2025	49.94	52.20	49.60	51.65	51.65	2.99%	676,423
Nov 18, 2025	50.80	51.15	49.88	50.15	50.15	-2.90%	502,946
Nov 17, 2025	50.50	51.95	50.45	51.65	51.65	1.08%	317,982
Nov 14, 2025	51.75	51.75	50.20	51.10	51.10	-1.92%	336,040
Nov 13, 2025	51.55	52.95	51.55	52.10	52.10	0.87%	370,021
Nov 12, 2025	50.50	51.75	50.50	51.65	51.65	2.28%	383,683
Nov 11, 2025	51.00	52.00	50.40	50.50	50.50	-0.30%	377,228
Nov 10, 2025	50.25	51.25	49.92	50.65	50.65	2.78%	417,461
Nov 7, 2025	49.94	50.45	49.18	49.28	49.28	-0.73%	363,935
Nov 6, 2025	51.05	51.25	49.54	49.64	49.64	-3.61%	670,980
Nov 5, 2025	51.35	52.05	50.70	51.50	51.50	0.49%	472,589
Nov 4, 2025	51.50	51.70	49.86	51.25	51.25	-2.01%	573,637
Nov 3, 2025	51.90	52.75	51.90	52.30	52.30	0.29%	299,369
Oct 31, 2025	52.15	52.55	51.85	52.15	52.15	-	488,486
Oct 30, 2025	51.25	52.65	51.25	52.15	52.15	0.58%	755,663
Oct 29, 2025	50.60	52.35	50.35	51.85	51.85	2.37%	781,839
Oct 28, 2025	50.15	50.83	49.82	50.65	50.65	0.50%	299,399
Oct 27, 2025	50.15	50.95	49.72	50.40	50.40	1.25%	490,762
Oct 24, 2025	49.00	51.45	48.64	49.78	49.78	1.67%	860,795
Oct 23, 2025	48.74	48.96	47.76	48.96	48.96	0.33%	533,180
Oct 22, 2025	49.40	49.60	48.66	48.80	48.80	-0.81%	358,112
Oct 21, 2025	49.10	49.38	48.76	49.20	49.20	-	502,399
Oct 20, 2025	48.88	49.24	48.56	49.20	49.20	1.44%	270,563
Oct 17, 2025	47.82	49.26	47.66	48.50	48.50	-	696,029
Oct 16, 2025	49.16	49.44	47.18	48.50	48.50	-1.70%	786,173
Oct 15, 2025	49.60	50.55	49.28	49.34	49.34	-0.08%	441,791